News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.90625 | 2.56 | 2.73 | 2.507 | 4559971 | 2.62860229 | DE |
| 4 | -0.01 | -0.374531835206 | 2.67 | 2.735 | 2.31 | 5203909 | 2.52739125 | DE |
| 12 | 0.24 | 9.9173553719 | 2.42 | 2.81 | 2.31 | 4329290 | 2.54436544 | DE |
| 26 | 0.6 | 29.1262135922 | 2.06 | 2.81 | 2.02 | 4322218 | 2.42693219 | DE |
| 52 | 1.005 | 60.7250755287 | 1.655 | 2.81 | 1.5 | 4634754 | 2.08800105 | DE |
| 156 | 1.27 | 91.3669064748 | 1.39 | 2.81 | 1.31 | 4746176 | 1.92074076 | DE |
| 260 | 1.91 | 254.666666667 | 0.75 | 2.81 | 0.63 | 5826036 | 1.55026175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727331300 | 2.69 | 0.06 | 2.09 | 2.66 | 2.69 | 2.63 | 3321352 |
| 1727244900 | 2.6349999 | -0.01 | -0.19 | 2.71 | 2.73 | 2.63 | 4609483 |
| 1727158500 | 2.64 | 0.02 | 0.76 | 2.61 | 2.64 | 2.595 | 3170816 |
| 1727072100 | 2.62 | -0.01 | -0.38 | 2.64 | 2.66 | 2.61 | 4199284 |
| 1726812900 | 2.63 | 0.01 | 0.38 | 2.62 | 2.65 | 2.59 | 6357244 |
| 1726726500 | 2.62 | 0.07 | 2.75 | 2.56 | 2.63 | 2.507 | 4463026 |
| 1726640100 | 2.55 | -0.01 | -0.39 | 2.5 | 2.56 | 2.5 | 5121655 |
| 1726553700 | 2.56 | 0.05 | 1.99 | 2.56 | 2.6 | 2.54 | 5898055 |
| 1726467300 | 2.5099999 | -0.08 | -3.09 | 2.63 | 2.645 | 2.5 | 7414951 |
| 1726208100 | 2.59 | 0.25 | 10.68 | 2.5099999 | 2.6 | 2.48 | 6996752 |
| 1726121700 | 2.34 | 0.01 | 0.43 | 2.37 | 2.37 | 2.31 | 8157363 |
| 1726035300 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1725948900 | 2.33 | -0.03 | -1.27 | 2.4 | 2.41 | 2.32 | 5396339 |
| 1725862500 | 2.36 | -0.09 | -3.67 | 2.38 | 2.395 | 2.35 | 4072373 |
| 1725603300 | 2.45 | -0.01 | -0.41 | 2.46 | 2.5 | 2.44 | 3998692 |
| 1725516900 | 2.46 | 0.04 | 1.65 | 2.42 | 2.46 | 2.41 | 5181494 |
| 1725430500 | 2.42 | -0.1 | -3.97 | 2.49 | 2.491 | 2.41 | 3797539 |
| 1725344100 | 2.52 | 0.01 | 0.40 | 2.5 | 2.56 | 2.49 | 3262230 |
| 1725257700 | 2.5099999 | -0.13 | -4.92 | 2.5299999 | 2.54 | 2.44 | 5803446 |
| 1724998500 | 2.64 | -0.06 | -2.22 | 2.7 | 2.72 | 2.595 | 5865773 |
| 1724912100 | 2.7 | 0.02 | 0.75 | 2.67 | 2.735 | 2.665 | 5107757 |
| 1724825700 | 2.68 | 0.14 | 5.51 | 2.56 | 2.745 | 2.54 | 8983422 |
| 1724739300 | 2.54 | 0 | 0.00 | 2.54 | 2.56 | 2.515 | 2370307 |
| 1724652900 | 2.54 | -0.01 | -0.20 | 2.55 | 2.59 | 2.5299999 | 2998698 |
| 1724393700 | 2.545 | -0.05 | -1.74 | 2.54 | 2.55 | 2.5 | 4185909 |
| 1724307300 | 2.59 | -0.02 | -0.58 | 2.61 | 2.62 | 2.575 | 2521598 |
| 1724220900 | 2.605 | 0.04 | 1.36 | 2.57 | 2.61 | 2.56 | 3458458 |
| 1724134500 | 2.57 | 0.02 | 0.78 | 2.58 | 2.58 | 2.5299999 | 3600675 |
| 1724048100 | 2.55 | 0.05 | 2.00 | 2.57 | 2.59 | 2.525 | 3606560 |
| 1723788900 | 2.5 | 0.04 | 1.63 | 2.5299999 | 2.57 | 2.485 | 3949851 |
| 1723702500 | 2.46 | -0.03 | -1.20 | 2.5 | 2.5 | 2.44 | 2711451 |
| 1723616100 | 2.49 | 0.03 | 1.01 | 2.5 | 2.5299999 | 2.475 | 4580793 |
| 1723529700 | 2.465 | 0.07 | 2.71 | 2.5099999 | 2.54 | 2.46 | 3574226 |
| 1723443300 | 2.4 | 0 | 0.00 | 2.43 | 2.44 | 2.395 | 1829769 |
| 1723184100 | 2.4 | 0.07 | 3.23 | 2.4 | 2.42 | 2.35 | 3267379 |
| 1723097700 | 2.325 | -0.13 | -5.30 | 2.38 | 2.3849999 | 2.32 | 5326042 |
| 1723011300 | 2.455 | 0.02 | 1.03 | 2.42 | 2.47 | 2.4 | 2220657 |
| 1722924900 | 2.43 | -0.04 | -1.62 | 2.44 | 2.44 | 2.39 | 4456396 |
| 1722838500 | 2.47 | -0.07 | -2.76 | 2.47 | 2.5099999 | 2.42 | 6987586 |
| 1722579300 | 2.54 | -0.03 | -1.17 | 2.49 | 2.55 | 2.46 | 4232822 |
| 1722492900 | 2.57 | 0.05 | 1.98 | 2.57 | 2.59 | 2.55 | 4050441 |
| 1722406500 | 2.52 | 0.05 | 2.02 | 2.5299999 | 2.54 | 2.48 | 5064749 |
| 1722320100 | 2.47 | -0.1 | -3.89 | 2.46 | 2.5 | 2.42 | 3062404 |
| 1722233700 | 2.57 | 0.07 | 2.80 | 2.59 | 2.61 | 2.55 | 3993183 |
| 1721974500 | 2.5 | -0.09 | -3.47 | 2.56 | 2.585 | 2.48 | 7816803 |
| 1721888100 | 2.59 | -0.12 | -4.43 | 2.61 | 2.66 | 2.57 | 3861106 |
| 1721801700 | 2.71 | 0.07 | 2.46 | 2.65 | 2.73 | 2.64 | 2935469 |
| 1721715300 | 2.645 | -0.03 | -0.94 | 2.68 | 2.69 | 2.64 | 2273227 |
| 1721628900 | 2.67 | -0.01 | -0.37 | 2.64 | 2.7 | 2.61 | 2883904 |
| 1721369700 | 2.68 | -0.08 | -2.90 | 2.66 | 2.71 | 2.64 | 3627307 |
| 1721283300 | 2.7599999 | 0.01 | 0.55 | 2.77 | 2.7799999 | 2.725 | 3100017 |
| 1721196900 | 2.745 | -0.02 | -0.72 | 2.79 | 2.81 | 2.73 | 4616753 |
| 1721110500 | 2.765 | 0.03 | 1.10 | 2.77 | 2.7799999 | 2.755 | 3227998 |
| 1721024100 | 2.735 | 0 | 0.18 | 2.72 | 2.74 | 2.7 | 3356061 |
| 1720764900 | 2.73 | 0.08 | 3.02 | 2.72 | 2.75 | 2.68 | 6276022 |
| 1720678500 | 2.65 | 0.14 | 5.58 | 2.64 | 2.66 | 2.481 | 5910006 |
| 1720592100 | 2.5099999 | 0.05 | 2.03 | 2.48 | 2.52 | 2.43 | 3472784 |
| 1720505700 | 2.46 | 0.05 | 2.07 | 2.44 | 2.46 | 2.415 | 2388612 |
| 1720419300 | 2.41 | 0.05 | 2.12 | 2.43 | 2.44 | 2.4 | 2681176 |
| 1720160100 | 2.36 | -0.03 | -1.26 | 2.39 | 2.39 | 2.36 | 2780429 |
| 1720073700 | 2.39 | 0.02 | 1.06 | 2.42 | 2.425 | 2.365 | 4312802 |
| 1719987300 | 2.365 | 0.04 | 1.50 | 2.33 | 2.37 | 2.32 | 2650825 |
| 1719900900 | 2.33 | 0.01 | 0.43 | 2.33 | 2.35 | 2.32 | 3173801 |
| 1719814500 | 2.32 | -0.05 | -1.90 | 2.29 | 2.32 | 2.27 | 2594563 |
| 1719555300 | 2.365 | 0.06 | 2.60 | 2.32 | 2.37 | 2.29 | 2966698 |
| 1719468900 | 2.305 | -0.03 | -1.07 | 2.29 | 2.31 | 2.25 | 4818575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
